JORDAN TELECOM Historical
Performance Indicators 11/06/2026
MarketFirst
High Price3.76
Last Closing3.73
No. of Transactions101
SectorTechnology and Communication
Low Price3.65
Opening Price3.71
No. of Shares63,562
Div5.85
Change0.03
Closing Price3.76
Average Price3.70
P/E16.73
Value Traded235,218
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/08/2025 | 2.93 | 2.88 | 2.88 | 198,807 | 62 | 68,461 |
| 19/08/2025 | 2.91 | 2.88 | 2.91 | 33,592 | 25 | 11,600 |
| 18/08/2025 | 2.92 | 2.89 | 2.89 | 25,613 | 20 | 8,829 |
| 17/08/2025 | 2.92 | 2.88 | 2.89 | 1,153,065 | 276 | 395,437 |
| 14/08/2025 | 2.92 | 2.90 | 2.90 | 23,919 | 19 | 8,241 |
| 13/08/2025 | 2.92 | 2.88 | 2.92 | 606,084 | 164 | 208,601 |
| 12/08/2025 | 2.91 | 2.88 | 2.88 | 105,062 | 41 | 36,256 |
| 11/08/2025 | 2.91 | 2.90 | 2.91 | 65,515 | 17 | 22,539 |
| 10/08/2025 | 2.91 | 2.87 | 2.90 | 1,159,834 | 257 | 401,363 |
| 07/08/2025 | 2.91 | 2.88 | 2.90 | 832,873 | 207 | 287,826 |
| 06/08/2025 | 2.90 | 2.87 | 2.89 | 1,042,518 | 214 | 361,055 |
| 05/08/2025 | 2.89 | 2.87 | 2.87 | 1,059,479 | 242 | 367,632 |
| 04/08/2025 | 2.90 | 2.87 | 2.88 | 1,306,628 | 319 | 452,531 |
| 03/08/2025 | 2.90 | 2.88 | 2.90 | 578,004 | 159 | 199,914 |
| 31/07/2025 | 2.92 | 2.88 | 2.91 | 1,604,653 | 294 | 553,119 |
| 30/07/2025 | 2.93 | 2.90 | 2.92 | 2,190,676 | 214 | 750,197 |
| 29/07/2025 | 2.94 | 2.91 | 2.93 | 1,616,949 | 339 | 552,794 |
| 28/07/2025 | 2.95 | 2.92 | 2.93 | 1,004,110 | 166 | 342,146 |
| 27/07/2025 | 2.96 | 2.91 | 2.94 | 1,763,604 | 395 | 601,750 |
| 24/07/2025 | 2.95 | 2.91 | 2.94 | 1,399,300 | 305 | 477,160 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/07/2022 | 2.42 | 2.17 | 2.27 | 4,190,796 | 1,675 | 1,825,321 |
| 24/07/2022 | 2.24 | 2.12 | 2.20 | 1,335,838 | 624 | 613,190 |
| 17/07/2022 | 2.18 | 2.09 | 2.15 | 1,322,706 | 585 | 616,768 |
| 13/07/2022 | 2.16 | 2.05 | 2.12 | 411,428 | 211 | 194,674 |
| 03/07/2022 | 2.08 | 2.00 | 2.05 | 1,126,927 | 395 | 551,850 |
| 26/06/2022 | 2.01 | 1.97 | 2.00 | 663,051 | 214 | 332,638 |
| 19/06/2022 | 2.02 | 1.97 | 1.97 | 592,462 | 211 | 296,817 |
| 12/06/2022 | 2.04 | 2.00 | 2.01 | 1,433,464 | 334 | 713,683 |
| 05/06/2022 | 2.08 | 2.00 | 2.02 | 6,541,022 | 949 | 3,250,034 |
| 29/05/2022 | 2.04 | 1.97 | 2.03 | 4,207,000 | 770 | 2,103,266 |
| 22/05/2022 | 2.00 | 1.95 | 2.00 | 1,372,252 | 453 | 693,741 |
| 15/05/2022 | 2.00 | 1.95 | 1.98 | 304,940 | 239 | 154,337 |
| 08/05/2022 | 2.01 | 1.96 | 2.00 | 1,093,831 | 368 | 547,637 |
| 24/04/2022 | 2.04 | 1.95 | 1.99 | 873,284 | 484 | 437,204 |
| 17/04/2022 | 2.19 | 2.13 | 2.15 | 1,830,633 | 567 | 851,379 |
| 10/04/2022 | 2.17 | 2.08 | 2.15 | 3,119,165 | 564 | 1,460,290 |
| 03/04/2022 | 2.12 | 2.05 | 2.08 | 415,523 | 173 | 200,100 |
| 27/03/2022 | 2.13 | 2.06 | 2.07 | 518,332 | 296 | 247,856 |
| 20/03/2022 | 2.27 | 2.09 | 2.12 | 3,913,099 | 882 | 1,804,919 |
| 13/03/2022 | 2.23 | 2.19 | 2.23 | 2,975,672 | 615 | 1,342,623 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2009 | 5.06 | 4.81 | 4.96 | 1,256,283 | 772 | 253,994 |
| 01/07/2009 | 5.03 | 4.84 | 5.00 | 2,772,760 | 1,451 | 562,144 |
| 01/06/2009 | 5.27 | 4.86 | 5.00 | 4,937,570 | 1,461 | 971,476 |
| 03/05/2009 | 4.93 | 4.75 | 4.86 | 2,821,274 | 970 | 580,921 |
| 01/04/2009 | 5.62 | 4.65 | 4.82 | 9,966,773 | 2,634 | 1,881,080 |
| 01/03/2009 | 5.34 | 4.75 | 5.22 | 3,833,347 | 1,610 | 756,816 |
| 01/02/2009 | 4.95 | 4.77 | 4.78 | 3,219,569 | 1,241 | 663,398 |
| 04/01/2009 | 4.99 | 4.70 | 4.78 | 2,226,077 | 941 | 458,463 |
| 01/12/2008 | 5.35 | 4.80 | 4.82 | 3,607,990 | 1,386 | 711,882 |
| 02/11/2008 | 5.50 | 4.36 | 5.17 | 9,163,794 | 2,331 | 1,832,417 |
| 05/10/2008 | 5.55 | 4.41 | 4.86 | 8,908,739 | 2,044 | 1,807,769 |
| 01/09/2008 | 6.34 | 5.13 | 5.70 | 7,866,711 | 1,468 | 1,345,681 |
| 03/08/2008 | 6.31 | 5.72 | 5.98 | 4,458,414 | 1,277 | 734,815 |
| 01/07/2008 | 6.60 | 6.10 | 6.16 | 6,927,227 | 1,767 | 1,091,788 |
| 01/06/2008 | 6.98 | 6.02 | 6.35 | 27,799,980 | 4,191 | 4,202,113 |
| 04/05/2008 | 7.10 | 5.93 | 6.61 | 63,038,085 | 7,737 | 9,384,356 |
| 01/04/2008 | 6.52 | 5.83 | 5.93 | 17,817,772 | 3,571 | 2,860,637 |
| 02/03/2008 | 6.89 | 5.47 | 5.98 | 49,310,608 | 6,688 | 7,579,410 |
| 02/02/2008 | 6.47 | 5.61 | 6.39 | 29,176,003 | 4,883 | 4,792,596 |
| 02/01/2008 | 6.89 | 5.46 | 5.69 | 89,151,720 | 10,903 | 13,866,129 |